Duta Pertiwi Nusantara Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 254.00 | 254.00 | 246.00 | 252.00 | 247.04 | 44,200 |
| 2025-05-07 | 250.00 | 256.00 | 244.00 | 256.00 | 250.96 | 80,000 |
| 2025-05-06 | 244.00 | 256.00 | 244.00 | 256.00 | 250.96 | 236,000 |
| 2025-05-05 | 244.00 | 256.00 | 242.00 | 244.00 | 239.20 | 76,500 |
| 2025-05-02 | 240.00 | 244.00 | 238.00 | 244.00 | 239.20 | 69,500 |
| 2025-04-30 | 238.00 | 242.00 | 232.00 | 242.00 | 237.24 | 119,600 |
| 2025-04-29 | 238.00 | 240.00 | 232.00 | 232.00 | 227.43 | 193,500 |
| 2025-04-28 | 238.00 | 240.00 | 234.00 | 236.00 | 231.35 | 151,800 |
| 2025-04-25 | 230.00 | 238.00 | 224.00 | 238.00 | 233.32 | 182,600 |
| 2025-04-24 | 222.00 | 236.00 | 220.00 | 220.00 | 215.67 | 138,800 |
| 2025-04-23 | 216.00 | 226.00 | 216.00 | 224.00 | 219.59 | 96,200 |
| 2025-04-22 | 220.00 | 222.00 | 212.00 | 222.00 | 217.63 | 34,800 |
| 2025-04-21 | 212.00 | 222.00 | 202.00 | 212.00 | 207.83 | 29,700 |
| 2025-04-17 | 212.00 | 212.00 | 208.00 | 212.00 | 207.83 | 26,800 |
| 2025-04-16 | 212.00 | 212.00 | 206.00 | 206.00 | 201.94 | 52,500 |
| 2025-04-15 | 208.00 | 216.00 | 206.00 | 210.00 | 205.87 | 63,200 |
| 2025-04-14 | 204.00 | 210.00 | 204.00 | 206.00 | 201.94 | 50,600 |
| 2025-04-11 | 204.00 | 204.00 | 198.00 | 202.00 | 198.02 | 67,100 |
| 2025-04-10 | 220.00 | 220.00 | 196.00 | 204.00 | 199.98 | 150,300 |
| 2025-04-09 | 188.00 | 191.00 | 188.00 | 191.00 | 187.24 | 159,500 |
| 2025-04-08 | 200.00 | 200.00 | 187.00 | 188.00 | 184.30 | 440,600 |
| 2025-03-27 | 210.00 | 214.00 | 202.00 | 208.00 | 203.91 | 138,600 |
| 2025-03-26 | 202.00 | 216.00 | 202.00 | 210.00 | 205.87 | 115,500 |
| 2025-03-25 | 204.00 | 208.00 | 198.00 | 202.00 | 198.02 | 262,700 |
| 2025-03-24 | 206.00 | 206.00 | 198.00 | 202.00 | 198.02 | 317,400 |
| 2025-03-21 | 206.00 | 206.00 | 200.00 | 204.00 | 199.98 | 47,500 |
| 2025-03-20 | 208.00 | 214.00 | 204.00 | 206.00 | 201.94 | 116,600 |
| 2025-03-19 | 212.00 | 212.00 | 200.00 | 208.00 | 203.91 | 243,000 |
| 2025-03-18 | 220.00 | 222.00 | 200.00 | 212.00 | 207.83 | 1,383,900 |
| 2025-03-17 | 222.00 | 236.00 | 222.00 | 228.00 | 223.51 | 39,400 |
| 2025-03-14 | 226.00 | 226.00 | 218.00 | 218.00 | 213.71 | 82,700 |
| 2025-03-13 | 226.00 | 226.00 | 226.00 | 226.00 | 221.55 | 27,600 |
| 2025-03-12 | 230.00 | 236.00 | 222.00 | 224.00 | 219.59 | 12,500 |
| 2025-03-11 | 226.00 | 230.00 | 224.00 | 226.00 | 221.55 | 21,900 |
| 2025-03-10 | 226.00 | 230.00 | 226.00 | 228.00 | 223.51 | 16,600 |
| 2025-03-07 | 226.00 | 230.00 | 224.00 | 226.00 | 221.55 | 20,800 |
| 2025-03-06 | 222.00 | 266.00 | 220.00 | 226.00 | 221.55 | 286,700 |
| 2025-03-05 | 222.00 | 236.00 | 220.00 | 222.00 | 217.63 | 6,700 |
| 2025-03-04 | 220.00 | 220.00 | 216.00 | 220.00 | 215.67 | 85,500 |
| 2025-03-03 | 218.00 | 224.00 | 216.00 | 220.00 | 215.67 | 35,800 |
| 2025-02-28 | 228.00 | 232.00 | 218.00 | 218.00 | 213.71 | 655,700 |
| 2025-02-27 | 236.00 | 240.00 | 226.00 | 228.00 | 223.51 | 539,500 |
| 2025-02-26 | 236.00 | 236.00 | 230.00 | 232.00 | 227.43 | 103,600 |
| 2025-02-25 | 240.00 | 240.00 | 228.00 | 236.00 | 231.35 | 438,100 |
| 2025-02-24 | 240.00 | 242.00 | 238.00 | 240.00 | 235.28 | 44,200 |
| 2025-02-21 | 240.00 | 242.00 | 236.00 | 240.00 | 235.28 | 186,600 |
| 2025-02-20 | 240.00 | 252.00 | 238.00 | 238.00 | 233.32 | 916,100 |
| 2025-02-19 | 242.00 | 242.00 | 238.00 | 240.00 | 235.28 | 17,300 |
| 2025-02-18 | 242.00 | 244.00 | 240.00 | 240.00 | 235.28 | 119,700 |
| 2025-02-17 | 242.00 | 248.00 | 238.00 | 240.00 | 235.28 | 296,000 |
| 2025-02-14 | 244.00 | 244.00 | 240.00 | 242.00 | 237.24 | 67,800 |
| 2025-02-13 | 240.00 | 256.00 | 238.00 | 242.00 | 237.24 | 95,800 |
| 2025-02-12 | 240.00 | 242.00 | 238.00 | 238.00 | 233.32 | 44,500 |
| 2025-02-11 | 240.00 | 248.00 | 238.00 | 240.00 | 235.28 | 130,800 |
| 2025-02-10 | 240.00 | 246.00 | 238.00 | 242.00 | 237.24 | 52,100 |
| 2025-02-07 | 250.00 | 250.00 | 240.00 | 242.00 | 237.24 | 126,600 |
| 2025-02-06 | 250.00 | 256.00 | 242.00 | 250.00 | 245.08 | 155,300 |
| 2025-02-05 | 240.00 | 252.00 | 238.00 | 252.00 | 247.04 | 152,700 |
| 2025-02-04 | 240.00 | 244.00 | 238.00 | 240.00 | 235.28 | 113,500 |
| 2025-02-03 | 242.00 | 248.00 | 236.00 | 238.00 | 233.32 | 131,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-23 | 5.0000 IDR |
| 2024-07-01 | 10.0000 IDR |
| 2023-07-05 | 15.0000 IDR |
| 2022-06-28 | 15.0000 IDR |
| 2020-09-08 | 3.0000 IDR |
| 2019-06-27 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.